Aviva Share History

Aviva Share Price history. The following table shows end-of-day data AV. historical share prices for Aviva, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AV..L
Share Price AV..L
Charts AV..L
Trades AV..L
History Compare
AV..L AV..L
Share News AV..L
RNS AV..L
Accounts

Date	Open	High	Low	Close	Volume
2026-05-22	629.20	629.60	623.00	625.60	3,784,376
2026-05-21	623.80	630.00	622.00	626.00	7,697,403
2026-05-20	620.20	629.80	614.00	624.00	8,514,446
2026-05-19	632.80	636.00	616.20	616.20	7,364,896
2026-05-18	617.40	634.20	617.00	631.00	9,663,616
2026-05-15	624.60	624.60	612.20	620.20	17,242,988
2026-05-14	604.00	629.60	600.20	628.00	15,254,083
2026-05-13	621.60	625.20	611.20	617.20	7,608,787
2026-05-12	624.20	625.20	617.60	620.20	16,751,394
2026-05-11	620.00	630.00	618.60	630.00	5,584,342
2026-05-08	616.60	626.40	614.50	619.80	4,652,477
2026-05-07	626.80	628.00	619.70	622.30	5,981,296
2026-05-06	616.90	630.70	616.90	623.00	13,001,482
2026-05-05	623.40	629.80	605.00	612.10	8,032,817
2026-05-04	627.30	627.30	627.30	627.30	0
2026-05-01	620.00	628.40	620.00	627.30	3,183,569
2026-04-30	616.00	624.50	612.90	623.60	19,441,017
2026-04-29	632.40	632.40	617.80	618.10	5,136,708
2026-04-28	627.80	634.10	627.60	633.10	7,901,810
2026-04-27	627.10	629.50	623.20	626.80	4,727,684
2026-04-24	631.20	635.50	628.20	628.80	3,896,176
2026-04-23	635.40	638.90	629.60	637.40	7,229,412
2026-04-22	642.80	645.40	637.80	638.20	6,836,853
2026-04-21	642.50	646.40	638.90	643.70	7,232,754
2026-04-20	638.80	641.20	635.40	641.00	5,618,505
2026-04-17	638.70	646.10	632.80	644.10	6,324,682
2026-04-16	640.60	649.60	638.60	638.60	6,165,484
2026-04-15	639.00	641.60	632.30	640.00	6,515,526
2026-04-14	629.00	638.30	627.50	638.30	11,219,101
2026-04-13	624.60	627.20	621.40	627.20	6,643,239
2026-04-10	632.90	634.10	626.60	626.60	23,134,006
2026-04-09	633.70	637.10	626.50	631.10	10,618,152
2026-04-08	644.10	644.10	630.10	630.50	13,443,784
2026-04-07	621.40	626.60	613.10	617.80	12,795,347
2026-04-06	621.40	621.40	621.40	621.40	0
2026-04-03	621.40	621.40	621.40	621.40	0
2026-04-02	611.00	624.60	609.40	621.40	19,395,135
2026-04-01	613.00	620.80	610.20	619.00	10,997,243
2026-03-31	597.00	607.40	597.00	600.40	20,216,603
2026-03-30	592.20	599.40	590.60	596.60	10,884,871
2026-03-27	595.60	599.60	591.40	593.40	10,235,934
2026-03-26	595.80	597.80	590.60	591.40	8,994,725
2026-03-25	626.20	632.00	622.80	624.60	9,172,004
2026-03-24	614.20	619.20	606.60	617.00	22,354,528
2026-03-23	603.00	622.80	591.80	611.80	10,875,289
2026-03-20	624.00	629.80	610.00	610.00	21,567,829
2026-03-19	640.80	641.20	615.00	619.60	16,281,060
2026-03-18	651.00	656.00	645.80	648.40	7,121,532
2026-03-17	638.60	652.40	637.60	647.60	7,736,239
2026-03-16	632.00	645.20	629.80	640.60	10,581,292
2026-03-13	621.40	639.20	618.20	633.40	7,024,473
2026-03-12	627.00	629.80	621.80	625.20	11,049,180
2026-03-11	620.40	628.20	617.20	627.60	15,621,556
2026-03-10	628.20	638.80	626.00	626.00	12,296,820
2026-03-09	621.20	621.20	608.40	612.20	10,304,032
2026-03-06	649.00	654.60	624.80	628.40	9,557,544
2026-03-05	657.60	671.40	641.20	645.60	13,546,705
2026-03-04	651.20	669.20	651.20	667.40	7,960,549
2026-03-03	677.60	678.20	648.00	651.60	8,897,902
2026-03-02	673.80	682.20	668.20	681.00	8,784,919
2026-02-27	675.00	688.40	672.20	686.00	16,378,717
2026-02-26	661.00	675.40	658.20	675.40	6,099,086
2026-02-25	658.60	664.80	653.20	661.20	6,063,524
2026-02-24	648.00	656.80	644.20	653.20	5,628,326
2026-02-23	655.00	658.80	646.40	647.40	4,833,146
2026-02-20	647.80	657.00	647.00	655.40	6,359,602
2026-02-19	646.20	647.60	638.20	642.80	3,690,267
2026-02-18	637.00	646.00	630.60	643.20	4,523,647
2026-02-17	630.00	638.40	628.40	634.00	6,667,112
2026-02-16	629.40	636.00	627.60	627.80	5,311,727
2026-02-13	622.80	629.00	616.60	625.80	21,094,361
2026-02-12	628.20	629.00	616.60	619.20	8,587,441
2026-02-11	626.00	629.20	619.20	621.20	12,992,631
2026-02-10	637.80	638.60	623.80	625.00	9,419,822
2026-02-09	646.40	650.40	632.80	644.00	5,754,773
2026-02-06	641.80	649.80	641.40	644.80	3,194,507
2026-02-05	653.00	653.00	640.60	644.20	5,541,650
2026-02-04	649.60	659.60	648.20	654.60	6,917,679
2026-02-03	654.80	654.80	642.20	647.20	4,898,690
2026-02-02	638.00	652.00	638.00	651.40	7,093,670
2026-01-30	639.20	640.40	634.60	635.80	5,593,832
2026-01-29	638.00	643.60	633.80	635.00	5,093,761
2026-01-28	628.20	636.60	628.00	634.60	8,463,700
2026-01-27	628.40	634.20	624.40	626.00	5,799,379
2026-01-26	624.40	632.40	622.20	624.80	8,625,518
2026-01-23	652.40	655.60	619.40	619.40	18,426,133
2026-01-22	669.00	673.60	652.60	653.20	5,860,460
2026-01-21	671.20	674.20	663.60	663.60	4,459,744
2026-01-20	678.80	679.20	667.20	671.20	6,097,722
2026-01-19	670.20	682.00	670.20	682.00	2,576,618
2026-01-16	676.40	678.20	672.20	675.40	3,797,444
2026-01-15	669.60	682.60	665.60	678.80	10,302,360
2026-01-14	669.20	673.00	665.60	672.60	5,989,969
2026-01-13	676.00	677.60	669.80	669.80	4,541,317
2026-01-12	677.80	680.60	672.40	676.80	3,416,068
2026-01-09	689.80	689.80	677.60	682.00	3,967,732
2026-01-08	678.40	690.80	678.40	690.60	5,086,493
2026-01-07	693.80	694.00	671.80	679.00	5,575,900
2026-01-06	691.60	700.60	687.60	690.00	6,761,846
2026-01-05	690.00	690.00	679.00	687.00	4,679,961
2026-01-02	685.80	690.00	682.40	683.40	3,034,856
2026-01-01	684.40	684.40	684.40	684.40	0
2025-12-31	688.80	688.80	683.20	684.40	1,205,433
2025-12-30	680.20	688.00	679.00	686.00	2,788,396
2025-12-29	683.20	683.20	677.80	680.00	3,441,543
2025-12-26	683.20	683.20	683.20	683.20	0
2025-12-25	683.20	683.20	683.20	683.20	0
2025-12-24	684.40	685.20	682.00	683.20	758,686
2025-12-23	682.00	685.80	679.40	683.20	2,658,338
2025-12-22	676.00	680.40	673.20	680.40	2,737,895
2025-12-19	673.00	678.60	670.20	677.60	12,955,928
2025-12-18	670.00	676.20	667.40	674.00	3,511,001
2025-12-17	670.00	677.20	668.00	668.00	7,576,170
2025-12-16	669.20	671.20	665.00	665.40	6,025,462
2025-12-15	652.60	667.20	652.40	666.40	9,448,961
2025-12-12	659.00	660.00	648.40	649.40	4,091,943
2025-12-11	650.20	654.40	648.40	653.80	5,606,466
2025-12-10	644.80	648.60	643.80	648.60	5,219,447
2025-12-09	646.80	652.40	643.80	649.00	4,320,066
2025-12-08	642.40	645.40	640.00	644.80	11,459,545
2025-12-05	640.20	649.80	638.40	644.60	3,279,691
2025-12-04	640.60	641.20	634.60	641.00	5,698,637
2025-12-03	644.80	645.20	636.40	638.40	6,986,788
2025-12-02	642.40	648.80	640.60	644.60	9,182,455
2025-12-01	651.20	652.40	639.20	640.00	5,606,626
2025-11-28	654.80	654.80	650.40	651.80	4,726,955
2025-11-27	653.00	657.20	650.60	653.00	4,026,851
2025-11-26	644.80	654.20	638.80	650.40	9,688,410
2025-11-25	636.60	642.80	633.40	642.80	4,127,467
2025-11-24	639.80	641.80	634.40	638.40	13,769,195
2025-11-21	632.40	643.00	631.00	637.20	6,218,237
2025-11-20	635.60	641.00	633.20	637.40	7,928,924
2025-11-19	638.80	639.80	630.80	632.00	6,604,188
2025-11-18	636.00	642.00	635.60	640.40	8,738,782
2025-11-17	644.60	646.00	640.20	643.20	8,174,983
2025-11-14	642.20	648.80	633.40	643.80	9,120,757
2025-11-13	668.40	675.80	650.00	650.00	18,656,583
2025-11-12	680.60	698.40	678.60	692.60	12,600,009
2025-11-11	685.00	685.80	673.40	679.40	5,198,836
2025-11-10	684.00	686.60	675.00	683.20	5,718,841
2025-11-07	677.00	679.20	667.80	675.60	12,389,931
2025-11-06	678.40	678.40	670.40	676.60	4,744,750
2025-11-05	665.40	677.20	660.00	677.20	7,885,370
2025-11-04	661.00	664.80	653.60	664.80	4,025,518
2025-11-03	671.00	671.80	662.40	666.40	3,896,295
2025-10-31	675.20	675.80	664.80	668.60	3,907,345
2025-10-30	672.00	678.00	665.20	675.60	4,225,611
2025-10-29	670.80	674.60	667.20	670.60	4,083,141
2025-10-28	675.40	675.80	665.00	673.00	3,472,250
2025-10-27	667.60	675.40	666.00	674.20	4,004,040
2025-10-24	666.80	668.60	657.40	668.20	3,113,943
2025-10-23	666.60	668.60	662.20	665.80	2,763,893
2025-10-22	661.60	665.60	657.00	664.40	5,972,545
2025-10-21	655.60	660.40	655.60	657.80	4,880,981
2025-10-20	657.80	658.80	652.20	655.60	7,247,764
2025-10-17	657.20	658.60	644.60	654.00	8,557,331
2025-10-16	674.00	675.60	659.60	664.40	8,157,204
2025-10-15	684.60	686.60	672.60	675.20	6,170,493
2025-10-14	673.60	682.60	672.00	682.00	4,259,737
2025-10-13	675.80	680.60	675.00	676.20	5,667,809
2025-10-10	672.40	678.20	667.80	672.40	4,333,321
2025-10-09	686.40	688.40	680.20	681.20	9,639,902
2025-10-08	684.60	686.60	676.80	686.60	8,677,809
2025-10-07	680.60	684.60	679.40	681.60	6,297,582
2025-10-06	679.00	683.60	673.00	681.20	3,335,639
2025-10-03	684.60	685.00	675.40	677.80	4,505,940
2025-10-02	689.80	689.80	679.80	682.20	4,504,891
2025-10-01	684.60	690.80	681.00	690.80	4,976,695
2025-09-30	684.40	687.20	676.00	685.80	15,177,398
2025-09-29	687.40	687.40	679.20	682.20	3,971,392
2025-09-26	672.60	683.80	672.20	682.00	6,823,982
2025-09-25	669.00	670.80	665.00	668.80	3,931,797
2025-09-24	666.20	670.80	659.60	669.80	7,838,068
2025-09-23	680.80	680.80	666.00	666.80	4,534,932
2025-09-22	675.00	678.80	671.00	678.60	2,915,527
2025-09-19	674.60	676.80	670.40	675.00	16,113,290
2025-09-18	670.40	681.60	670.00	671.80	8,647,914
2025-09-17	660.00	670.80	656.80	670.80	7,327,203
2025-09-16	675.20	675.40	659.20	659.20	4,437,392
2025-09-15	673.80	675.60	670.00	675.60	13,916,126
2025-09-12	670.20	672.60	666.60	670.20	3,864,033
2025-09-11	668.00	668.60	662.60	667.60	2,636,511
2025-09-10	662.00	667.40	660.80	665.00	9,581,137
2025-09-09	656.20	662.20	656.20	660.60	3,431,457
2025-09-08	656.20	657.00	650.60	655.00	4,888,590
2025-09-05	648.00	659.40	647.20	656.40	8,182,716
2025-09-04	631.00	646.80	631.00	645.80	7,092,351
2025-09-03	629.60	632.20	618.60	630.00	11,455,352
2025-09-02	647.40	647.60	629.40	630.20	6,843,124
2025-09-01	651.80	653.20	644.00	647.20	6,115,301
2025-08-29	657.00	657.00	647.60	651.60	4,527,637
2025-08-28	665.80	669.40	654.00	656.20	4,987,737
2025-08-27	678.80	680.40	672.80	677.20	7,535,162
2025-08-26	667.40	678.60	663.40	678.60	17,556,259
2025-08-25	672.60	672.60	672.60	672.60	0
2025-08-22	671.60	675.00	669.80	672.60	3,366,476
2025-08-21	673.00	675.80	670.00	673.60	3,151,534
2025-08-20	663.00	674.00	662.60	672.00	4,638,447
2025-08-19	661.60	664.60	660.20	662.80	2,808,576
2025-08-18	670.80	670.80	656.20	659.60	21,524,212
2025-08-15	682.00	682.00	668.40	670.00	5,832,961
2025-08-14	672.80	692.00	662.40	675.80	8,459,597
2025-08-13	657.40	661.20	656.00	659.00	6,144,672
2025-08-12	658.80	660.80	654.80	656.00	8,384,756
2025-08-11	651.60	658.40	648.80	656.20	3,133,031
2025-08-08	649.80	651.60	644.60	650.00	3,741,982
2025-08-07	655.60	657.00	647.20	650.60	4,543,263
2025-08-06	650.00	654.00	644.00	654.00	5,076,335
2025-08-05	646.00	649.60	644.60	646.00	3,522,799
2025-08-04	637.40	646.20	635.60	644.40	9,102,070
2025-08-01	641.40	642.80	630.80	634.40	4,841,256
2025-07-31	642.20	650.40	641.00	648.60	6,335,533
2025-07-30	643.60	643.60	639.00	639.00	3,354,665
2025-07-29	636.80	643.80	636.80	642.40	3,576,446
2025-07-28	641.20	641.60	634.00	636.20	2,749,424
2025-07-25	638.00	638.00	633.20	637.20	5,924,930
2025-07-24	639.00	643.00	636.20	637.80	3,481,338
2025-07-23	635.00	638.80	632.60	635.80	5,540,635
2025-07-22	637.40	637.80	627.00	631.20	6,108,669
2025-07-21	636.80	640.00	632.40	638.80	3,408,576
2025-07-18	638.00	638.00	632.80	637.40	3,541,487
2025-07-17	636.20	637.00	630.20	635.20	5,657,982
2025-07-16	630.00	637.80	630.00	633.40	13,748,869
2025-07-15	636.80	637.00	631.20	631.20	5,205,641
2025-07-14	624.60	635.20	622.80	635.20	4,176,862
2025-07-11	620.00	627.00	619.60	627.00	4,460,371
2025-07-10	618.00	620.80	613.20	616.40	4,873,188
2025-07-09	617.20	620.40	614.00	615.00	4,616,149
2025-07-08	615.00	618.80	613.60	613.80	3,484,091
2025-07-07	614.60	619.00	614.00	616.80	6,361,854
2025-07-04	615.80	616.80	611.40	613.40	3,128,823
2025-07-03	607.80	616.20	606.20	616.20	9,709,707
2025-07-02	615.40	616.60	602.60	606.00	5,408,655
2025-07-01	625.00	625.00	614.00	614.00	43,028,352
2025-06-30	625.00	625.00	615.20	619.20	7,303,774
2025-06-27	619.00	623.00	618.00	621.20	5,148,062
2025-06-26	623.40	624.80	619.20	620.00	3,105,707
2025-06-25	622.00	622.80	617.00	621.20	3,927,293
2025-06-24	629.00	630.20	618.80	618.80	6,220,047
2025-06-23	618.80	623.40	616.80	617.80	5,492,831
2025-06-20	617.60	625.40	616.60	623.00	16,881,038
2025-06-19	615.20	620.00	611.40	615.20	4,661,878
2025-06-18	606.00	618.20	604.40	615.80	4,585,310
2025-06-17	601.80	608.00	598.60	604.60	12,787,179
2025-06-16	606.00	608.20	602.60	606.00	6,876,498
2025-06-13	602.40	605.80	598.60	605.80	5,755,717
2025-06-12	611.60	612.00	603.20	608.00	4,744,483
2025-06-11	613.40	615.60	612.20	614.40	4,098,773
2025-06-10	618.20	618.80	612.40	613.40	4,362,812
2025-06-09	624.40	625.40	615.00	615.00	4,562,840
2025-06-06	615.40	626.80	615.00	626.80	4,859,778
2025-06-05	608.80	615.60	607.00	615.60	3,638,783
2025-06-04	616.40	618.60	607.80	610.00	7,630,542
2025-06-03	620.80	621.40	614.20	616.20	4,795,202
2025-06-02	608.80	620.40	608.80	618.20	4,659,757
2025-05-30	614.40	619.80	610.60	610.60	33,811,670
2025-05-29	612.40	615.40	607.60	614.60	4,377,419
2025-05-28	620.20	622.40	610.00	610.00	6,708,612
2025-05-27	611.60	620.60	611.60	620.00	8,923,067
2025-05-26	610.80	610.80	610.80	610.80	0
2025-05-23	611.00	613.00	597.40	610.80	12,650,661
2025-05-22	606.60	610.40	603.60	610.40	7,959,560
2025-05-21	604.00	608.80	601.00	608.20	8,457,506
2025-05-20	592.00	608.00	591.00	607.40	12,020,681
2025-05-19	588.20	591.80	585.00	591.80	7,223,557
2025-05-16	586.80	591.40	583.60	589.00	13,018,713
2025-05-15	572.00	591.40	568.00	585.60	13,224,385
2025-05-14	573.20	578.80	568.00	572.00	13,433,369
2025-05-13	574.80	576.40	570.80	574.20	6,439,219
2025-05-12	586.40	592.60	568.20	576.40	6,612,902
2025-05-09	579.80	586.20	578.20	583.40	3,992,519
2025-05-08	583.00	585.20	579.40	579.40	11,523,661
2025-05-07	578.80	582.80	575.00	581.60	10,146,701
2025-05-06	574.80	577.80	569.80	577.60	8,256,478
2025-05-05	568.00	568.00	568.00	568.00	0
2025-05-02	564.20	571.40	561.20	567.80	7,873,304
2025-05-01	558.80	563.00	555.80	560.80	7,116,596
2025-04-30	557.80	561.40	552.40	560.00	10,983,604
2025-04-29	552.00	558.00	548.00	556.20	11,737,742
2025-04-28	546.40	550.20	544.20	548.60	8,157,270
2025-04-25	541.20	543.80	537.80	543.80	11,170,137
2025-04-24	540.80	544.60	536.60	539.00	6,065,602
2025-04-23	542.80	544.20	535.00	539.40	10,279,941
2025-04-22	525.40	538.20	525.40	538.20	9,926,639
2025-04-21	526.60	526.60	526.60	526.60	0
2025-04-18	526.60	526.60	526.60	526.60	0
2025-04-17	523.40	529.00	520.00	526.60	8,594,981
2025-04-16	521.60	525.40	518.40	524.00	9,644,477
2025-04-15	514.20	525.40	514.20	522.60	8,335,640
2025-04-14	507.60	514.20	504.60	511.80	12,016,967
2025-04-11	498.50	502.00	489.60	497.80	11,589,351
2025-04-10	513.60	518.00	495.20	496.30	11,574,191
2025-04-09	500.20	510.20	492.70	500.20	12,572,216
2025-04-08	502.00	522.80	498.50	515.80	16,411,357
2025-04-07	490.60	522.00	485.90	493.10	22,861,748
2025-04-04	551.40	553.20	521.20	525.40	16,955,469
2025-04-03	553.20	561.20	551.20	554.80	9,763,049
2025-04-02	556.00	560.40	553.60	559.40	8,144,875
2025-04-01	561.00	562.40	551.00	558.60	10,688,289
2025-03-31	557.00	557.00	551.80	555.20	7,196,981
2025-03-28	558.80	562.40	558.00	560.60	5,308,882
2025-03-27	556.60	559.80	551.40	559.00	7,507,267
2025-03-26	560.00	564.60	558.80	560.40	8,538,675
2025-03-25	558.20	562.20	557.00	558.40	11,037,494
2025-03-24	557.60	561.40	555.60	557.60	4,618,991
2025-03-21	555.20	556.40	549.40	555.00	14,773,004
2025-03-20	564.40	566.40	553.60	558.80	16,279,330
2025-03-19	558.60	565.80	558.60	561.60	12,452,996
2025-03-18	557.80	560.60	556.40	560.40	10,428,103
2025-03-17	548.60	558.00	547.40	557.00	7,981,585
2025-03-14	540.00	549.00	539.00	547.60	14,140,545
2025-03-13	537.80	546.20	536.80	544.00	20,190,342
2025-03-12	528.60	538.80	527.80	538.60	8,586,521
2025-03-11	534.40	534.40	522.80	527.20	11,682,764
2025-03-10	537.60	538.40	534.00	535.00	18,262,221
2025-03-07	531.80	537.20	529.40	535.40	8,549,072
2025-03-06	542.60	546.60	534.40	535.80	11,577,862
2025-03-05	535.60	543.40	535.60	541.80	16,747,973
2025-03-04	536.60	543.20	533.80	533.80	27,174,367
2025-03-03	542.40	547.00	537.20	542.40	19,072,608
2025-02-28	543.20	547.60	537.80	544.40	20,935,466
2025-02-27	534.40	548.20	524.60	546.80	15,907,264
2025-02-26	508.80	527.20	508.40	524.80	14,518,288
2025-02-25	500.00	509.20	498.60	508.20	8,813,255
2025-02-24	499.30	502.80	496.80	502.80	16,226,300
2025-02-21	495.80	499.80	495.00	498.60	7,351,726
2025-02-20	497.50	503.40	494.60	496.00	16,045,941
2025-02-19	506.00	506.40	495.70	496.10	4,748,441
2025-02-18	511.00	511.80	505.80	506.00	5,325,362
2025-02-17	508.00	513.00	508.00	510.80	2,831,994
2025-02-14	514.80	516.00	506.60	509.40	4,100,271
2025-02-13	507.60	511.40	504.40	510.40	4,680,201
2025-02-12	500.60	505.80	499.90	503.20	7,937,829
2025-02-11	506.80	507.80	500.20	501.00	8,482,348
2025-02-10	513.40	514.20	506.00	507.20	6,536,754
2025-02-07	515.00	516.00	507.40	512.40	3,854,421
2025-02-06	510.00	517.00	509.00	514.20	5,776,990
2025-02-05	502.40	507.80	500.20	507.80	8,169,855
2025-02-04	506.40	506.60	501.40	505.60	7,234,745
2025-02-03	502.20	508.80	500.80	507.20	6,233,445
2025-01-31	515.00	517.00	512.60	514.00	4,017,705
2025-01-30	512.60	514.80	511.20	513.60	3,502,527
2025-01-29	509.00	514.00	508.80	511.40	4,215,369
2025-01-28	506.80	509.80	506.40	506.80	12,199,658
2025-01-27	503.80	511.40	503.40	507.00	6,425,958
2025-01-24	510.40	512.00	503.40	507.20	5,643,791
2025-01-23	511.80	515.00	509.00	512.00	5,509,250
2025-01-22	497.00	514.20	496.50	511.20	11,846,567
2025-01-21	494.90	496.60	491.60	494.00	4,063,976
2025-01-20	494.90	496.20	492.40	494.20	12,398,039
2025-01-17	495.00	497.60	492.80	495.50	9,005,368
2025-01-16	486.50	492.00	484.50	491.70	12,765,368
2025-01-15	472.60	485.80	472.30	485.80	14,213,599
2025-01-14	470.90	472.40	467.40	468.70	9,008,184
2025-01-13	468.60	471.20	465.70	468.80	23,660,120
2025-01-10	477.60	480.50	471.50	471.80	11,746,278
2025-01-09	470.90	479.50	467.20	479.50	7,128,930
2025-01-08	483.90	484.30	464.40	472.10	12,886,620
2025-01-07	483.90	485.20	478.60	484.10	6,065,228
2025-01-06	476.50	485.80	475.70	485.80	6,796,425
2025-01-03	473.10	477.60	472.60	474.50	13,648,154
2025-01-02	468.80	473.50	467.60	473.50	4,093,185
2025-01-01	468.80	468.80	468.80	468.80	0
2024-12-31	465.50	469.00	463.70	468.80	1,510,408
2024-12-30	463.90	465.50	461.70	465.50	2,789,671
2024-12-27	462.00	466.00	460.20	466.00	4,939,167
2024-12-26	463.10	463.10	463.10	463.10	0
2024-12-25	463.10	463.10	463.10	463.10	0
2024-12-24	462.60	464.60	461.60	463.10	1,522,053
2024-12-23	455.40	462.40	454.40	462.40	8,311,535
2024-12-20	457.00	459.10	451.90	457.20	13,981,053
2024-12-19	460.00	460.40	456.10	458.60	10,731,198
2024-12-18	467.50	468.90	462.90	463.90	11,711,295
2024-12-17	467.10	469.10	464.50	467.60	17,512,918
2024-12-16	475.90	476.10	470.00	470.00	4,858,091
2024-12-13	471.70	476.90	470.90	476.20	3,315,797
2024-12-12	473.90	476.00	471.00	471.00	7,183,820
2024-12-11	473.70	478.30	473.10	474.00	4,438,019
2024-12-10	482.30	482.40	473.50	475.60	5,738,096
2024-12-09	484.80	485.60	480.20	483.30	22,407,451
2024-12-06	487.90	492.10	481.80	483.60	15,470,721
2024-12-05	481.80	489.40	477.90	489.40	7,727,017
2024-12-04	476.20	480.60	475.50	480.40	10,648,962
2024-12-03	484.00	486.00	478.10	478.10	9,686,889
2024-12-02	482.30	487.10	478.80	483.20	9,359,769
2024-11-29	479.40	483.70	476.70	483.70	5,786,420
2024-11-28	474.00	483.50	471.10	479.50	9,750,634
2024-11-27	486.50	490.50	483.40	489.30	4,274,594
2024-11-26	483.80	486.60	481.80	481.80	6,219,307
2024-11-25	487.80	488.80	483.10	485.90	10,868,753
2024-11-22	487.00	488.30	484.50	485.70	3,518,423
2024-11-21	480.40	485.00	478.50	483.80	3,740,292
2024-11-20	485.50	487.00	478.20	479.50	5,287,489
2024-11-19	487.70	491.80	481.70	485.90	4,094,933
2024-11-18	485.00	488.30	484.20	487.60	4,418,634
2024-11-15	474.10	486.00	474.00	484.90	5,715,014
2024-11-14	482.80	482.80	465.00	475.40	7,094,452
2024-11-13	454.40	456.10	451.50	454.70	9,051,482
2024-11-12	456.00	457.60	453.70	454.30	8,600,167
2024-11-11	458.00	461.90	457.70	459.50	2,893,335
2024-11-08	456.40	457.10	452.20	456.20	3,910,005
2024-11-07	461.40	462.00	454.70	456.70	5,246,911
2024-11-06	462.50	469.20	456.60	457.80	5,188,698
2024-11-05	455.90	461.20	455.50	459.50	4,254,513
2024-11-04	456.80	459.80	455.40	455.40	5,178,351
2024-11-01	453.20	460.60	451.70	458.00	4,440,292
2024-10-31	457.90	458.50	450.90	453.10	10,027,366
2024-10-30	457.10	470.30	455.50	460.80	5,425,310
2024-10-29	466.60	468.30	459.10	459.30	7,092,555
2024-10-28	464.00	468.30	460.60	465.70	4,653,548
2024-10-25	473.50	474.00	462.60	462.60	6,606,903
2024-10-24	473.90	476.90	473.60	473.80	3,457,153
2024-10-23	480.60	482.10	474.10	474.10	3,834,401
2024-10-22	484.90	484.90	478.50	481.20	4,294,017
2024-10-21	487.80	489.70	486.10	486.30	3,258,503
2024-10-18	483.80	489.50	483.60	488.00	5,102,042
2024-10-17	479.80	485.40	479.20	485.40	7,885,132
2024-10-16	481.30	485.60	476.70	479.50	7,158,756
2024-10-15	481.90	483.10	479.00	480.90	4,686,321
2024-10-14	479.40	482.80	477.50	480.00	5,437,625
2024-10-11	480.10	484.00	476.80	481.30	4,348,898
2024-10-10	477.50	483.50	477.00	479.70	4,014,065
2024-10-09	473.10	477.40	471.30	477.40	4,665,334
2024-10-08	472.10	474.10	469.70	472.60	22,418,714
2024-10-07	476.60	477.80	471.70	476.90	5,425,425
2024-10-04	470.10	476.60	469.30	473.90	5,583,003
2024-10-03	475.70	476.30	467.00	470.20	14,492,502
2024-10-02	479.90	482.60	473.10	475.20	11,031,160
2024-10-01	484.00	484.60	477.20	479.70	9,620,623
2024-09-30	487.00	489.40	482.60	483.60	4,114,797
2024-09-27	488.70	492.70	486.30	489.60	5,488,524
2024-09-26	495.60	496.50	487.10	489.80	4,345,348
2024-09-25	489.00	494.20	487.90	491.00	4,026,023
2024-09-24	494.40	494.40	491.30	492.60	3,799,305
2024-09-23	491.80	494.90	489.20	493.60	4,973,520
2024-09-20	499.30	499.30	489.40	491.70	13,080,918
2024-09-19	495.50	497.60	492.10	496.90	8,370,914
2024-09-18	494.40	498.10	489.30	489.80	8,257,764
2024-09-17	495.00	496.50	493.60	494.40	4,549,012
2024-09-16	490.30	491.70	487.50	491.40	2,554,392
2024-09-13	493.60	495.00	489.50	493.10	2,744,635
2024-09-12	494.90	496.80	490.30	492.90	4,190,933
2024-09-11	494.50	494.70	488.70	490.70	4,045,009
2024-09-10	493.50	496.50	490.40	492.80	3,312,800
2024-09-09	491.70	494.50	489.10	494.50	6,886,876
2024-09-06	490.10	494.70	486.10	488.40	4,305,795
2024-09-05	485.80	493.70	484.90	490.80	5,534,591
2024-09-04	496.90	501.00	496.50	498.70	7,971,503
2024-09-03	505.20	507.60	500.60	503.60	5,639,278
2024-09-02	504.20	506.40	503.40	506.20	4,133,661
2024-08-30	507.20	507.20	502.20	504.60	7,849,946
2024-08-29	506.40	508.20	502.60	506.00	7,854,923
2024-08-28	500.60	507.00	498.60	505.20	4,434,649
2024-08-27	495.60	498.90	493.40	498.00	6,580,296
2024-08-26	496.00	496.00	496.00	496.00	0
2024-08-23	495.20	498.10	494.30	496.00	4,254,942
2024-08-22	500.80	503.80	489.90	494.40	7,865,264
2024-08-21	502.60	504.00	500.40	501.80	9,880,055
2024-08-20	506.20	506.60	502.20	502.60	6,482,751
2024-08-19	498.60	507.80	498.20	506.60	14,149,016
2024-08-16	503.60	504.60	497.30	500.40	4,576,552
2024-08-15	494.10	502.40	493.10	502.00	9,436,190
2024-08-14	492.50	494.50	483.50	491.80	6,141,231
2024-08-13	485.80	489.90	484.30	488.60	4,463,937
2024-08-12	485.70	486.70	482.50	484.20	8,646,810
2024-08-09	479.80	484.80	477.50	482.50	2,054,352
2024-08-08	476.10	480.50	471.30	477.90	2,165,717
2024-08-07	473.70	479.70	469.10	478.30	4,445,512
2024-08-06	467.90	471.30	461.30	465.80	11,055,728
2024-08-05	466.80	467.60	457.10	463.10	6,963,607
2024-08-02	485.60	488.40	477.70	477.80	6,503,772
2024-08-01	500.00	502.20	489.90	490.20	3,158,908
2024-07-31	501.00	504.60	498.50	500.20	10,111,594
2024-07-30	492.90	500.00	491.80	498.50	7,841,012
2024-07-29	496.30	499.20	492.60	493.10	10,336,546
2024-07-26	487.30	493.30	486.40	492.70	2,398,995
2024-07-25	480.60	489.20	478.60	488.40	2,963,098
2024-07-24	484.90	487.60	483.00	484.00	4,289,559
2024-07-23	489.90	490.20	486.10	487.90	2,554,583
2024-07-22	483.40	492.80	479.40	490.20	3,595,080
2024-07-19	482.30	486.10	480.30	481.50	4,098,010
2024-07-18	485.00	487.70	484.10	487.00	3,253,411
2024-07-17	482.10	483.50	476.00	482.00	4,174,373
2024-07-16	483.20	484.70	480.30	483.30	2,336,435
2024-07-15	487.50	491.10	485.90	486.00	2,385,931
2024-07-12	493.00	493.40	488.30	489.60	8,174,570
2024-07-11	482.50	491.40	482.50	491.40	5,832,408
2024-07-10	477.80	483.10	476.70	483.10	5,708,891
2024-07-09	473.50	476.50	473.00	475.40	3,386,612
2024-07-08	471.20	477.40	470.60	475.50	5,169,516
2024-07-05	480.80	480.80	470.90	471.40	4,308,648
2024-07-04	476.70	481.90	476.30	481.00	3,861,921
2024-07-03	471.00	475.10	468.10	474.70	4,782,895
2024-07-02	474.10	474.10	467.70	468.90	4,674,829
2024-07-01	482.50	483.30	475.90	476.00	3,528,410
2024-06-28	478.90	484.40	476.40	476.60	6,537,656
2024-06-27	478.40	481.30	476.50	476.50	4,630,391
2024-06-26	481.80	483.50	475.30	477.60	7,600,532
2024-06-25	483.70	484.70	479.40	480.10	15,233,193
2024-06-24	479.80	486.10	478.70	484.30	4,123,920
2024-06-21	482.10	484.20	476.00	479.80	13,766,878
2024-06-20	478.70	483.60	477.20	483.60	8,631,933
2024-06-19	475.10	480.30	473.80	478.20	4,006,163
2024-06-18	474.30	476.20	473.20	474.20	6,019,918
2024-06-17	477.20	477.80	470.10	470.50	19,656,503
2024-06-14	472.30	476.00	470.80	476.00	5,214,300
2024-06-13	475.40	475.80	470.20	471.40	7,141,897
2024-06-12	470.10	477.10	470.10	476.70	18,537,570
2024-06-11	472.60	473.90	466.80	468.50	7,991,605
2024-06-10	467.00	474.10	466.10	470.00	10,231,196
2024-06-07	481.50	482.00	476.50	477.90	9,681,845
2024-06-06	477.10	481.00	475.60	480.80	3,785,907
2024-06-05	476.50	478.90	475.40	476.20	9,265,704
2024-06-04	478.00	478.40	472.50	475.20	16,129,522
2024-06-03	483.90	485.70	478.30	479.90	23,275,118
2024-05-31	480.00	483.40	478.80	479.90	26,977,503
2024-05-30	479.00	483.10	478.80	479.10	9,438,975
2024-05-29	481.10	483.40	478.40	479.70	20,810,454
2024-05-28	489.20	490.10	480.90	481.60	14,590,439
2024-05-27	488.10	488.10	488.10	488.10	0
2024-05-24	477.10	490.20	475.40	488.10	8,633,854
2024-05-23	497.40	497.60	482.90	482.90	11,795,996
2024-05-22	493.40	497.30	493.10	496.20	6,055,867
2024-05-21	492.90	494.30	489.30	494.30	8,233,925
2024-05-20	494.20	498.10	493.50	494.70	4,088,894
2024-05-17	497.00	498.00	493.10	493.70	4,403,078
2024-05-16	491.90	497.20	491.90	497.00	3,994,080
2024-05-15	487.70	494.90	487.60	492.80	7,571,220
2024-05-14	486.70	488.80	483.50	488.50	10,753,743
2024-05-13	494.30	494.30	487.00	488.20	3,442,846
2024-05-10	489.40	491.30	487.60	490.30	5,777,679
2024-05-09	486.40	489.10	484.00	488.60	4,433,301
2024-05-08	482.50	486.30	482.20	484.80	8,178,883
2024-05-07	478.80	484.00	473.70	482.60	4,935,983
2024-05-06	472.00	472.00	472.00	472.00	0
2024-05-03	470.00	474.50	468.60	472.00	3,856,961
2024-05-02	467.50	469.10	466.40	468.40	6,696,073
2024-05-01	465.00	468.00	464.90	465.20	3,022,820
2024-04-30	469.50	470.10	465.10	465.70	4,931,840
2024-04-29	464.40	469.00	463.40	467.90	5,233,977
2024-04-26	463.80	464.40	460.30	463.80	5,380,631
2024-04-25	465.40	465.80	456.90	458.50	15,025,291
2024-04-24	465.70	469.80	463.90	465.40	6,398,469
2024-04-23	471.20	472.70	468.40	470.70	7,156,964
2024-04-22	466.20	469.70	464.90	469.10	12,052,694
2024-04-19	455.00	460.20	453.10	459.70	5,850,845
2024-04-18	459.50	460.90	455.80	457.20	18,893,360
2024-04-17	451.00	459.40	450.00	455.50	7,364,320
2024-04-16	456.00	456.80	449.40	452.40	8,149,868
2024-04-15	460.30	465.10	460.30	462.50	6,122,119
2024-04-12	460.90	464.00	459.30	460.20	7,762,168
2024-04-11	468.40	471.00	457.70	458.80	19,512,978
2024-04-10	494.80	496.60	486.30	489.90	9,045,916
2024-04-09	492.30	496.60	490.20	491.10	12,040,020
2024-04-08	490.00	494.70	489.60	493.00	20,913,337
2024-04-05	488.50	492.90	487.50	490.40	14,206,035
2024-04-04	496.30	499.30	495.30	495.30	6,168,890
2024-04-03	492.00	495.30	489.70	494.70	7,480,967
2024-04-02	496.00	499.40	492.50	492.50	24,134,169
2024-04-01	496.60	496.60	496.60	496.60	0
2024-03-29	496.60	496.60	496.60	496.60	0
2024-03-28	492.20	498.50	491.60	496.60	10,711,407
2024-03-27	493.40	497.80	493.20	496.20	7,059,048
2024-03-26	493.10	497.60	484.90	496.10	10,611,088
2024-03-25	492.20	496.30	491.10	495.00	5,725,645
2024-03-22	489.00	495.80	489.00	494.50	7,417,849
2024-03-21	485.60	493.20	483.40	489.70	20,412,626
2024-03-20	480.00	483.80	476.70	481.50	18,117,755
2024-03-19	479.50	483.70	478.30	480.50	11,527,536
2024-03-18	481.60	485.30	478.80	480.70	6,590,374
2024-03-15	479.60	483.90	479.00	482.40	38,092,409
2024-03-14	478.10	483.60	476.50	480.60	20,520,955
2024-03-13	473.20	479.30	470.10	477.00	22,631,581
2024-03-12	467.10	474.90	464.80	472.10	12,968,072
2024-03-11	465.40	473.10	464.70	464.70	28,578,568
2024-03-08	461.00	470.50	458.90	470.50	14,666,525
2024-03-07	467.00	483.00	460.30	462.20	26,768,866
2024-03-06	449.20	456.40	446.70	454.90	10,639,695
2024-03-05	448.60	451.20	445.10	451.20	8,545,117
2024-03-04	445.30	450.10	442.20	448.50	4,932,824
2024-03-01	449.00	450.00	445.00	447.70	21,264,903
2024-02-29	449.10	449.40	445.90	446.30	15,879,867
2024-02-28	452.20	454.60	448.40	448.40	22,847,712
2024-02-27	452.80	454.00	448.80	450.20	6,180,361
2024-02-26	449.60	454.30	449.60	454.00	5,304,965
2024-02-23	449.20	452.20	448.90	452.20	8,315,350
2024-02-22	446.80	453.20	446.80	450.10	5,366,729
2024-02-21	442.00	447.10	441.60	445.60	9,612,632
2024-02-20	439.10	443.80	436.10	443.80	7,263,845
2024-02-19	431.00	432.10	428.90	430.30	2,141,691
2024-02-16	432.00	433.60	429.40	432.50	9,728,341
2024-02-15	428.40	430.30	424.80	430.00	7,040,769
2024-02-14	419.10	426.90	419.10	425.50	13,152,496
2024-02-13	420.50	423.70	416.00	418.20	3,864,919
2024-02-12	417.00	422.20	415.80	421.50	5,675,923
2024-02-09	420.00	420.10	414.40	416.90	9,901,273
2024-02-08	426.50	426.80	420.40	420.70	7,167,822
2024-02-07	428.60	430.00	424.80	424.90	5,489,270
2024-02-06	428.30	431.80	426.40	429.50	3,571,784
2024-02-05	425.70	429.30	424.00	425.80	4,789,479
2024-02-02	428.00	428.70	424.80	426.30	5,237,683
2024-02-01	429.00	432.40	422.90	423.80	5,324,199
2024-01-31	433.60	436.70	431.70	432.30	7,227,942
2024-01-30	436.40	440.10	429.70	432.20	7,339,945
2024-01-29	437.70	438.10	433.80	435.20	6,758,311
2024-01-26	434.70	439.00	434.20	437.60	5,776,855
2024-01-25	434.80	436.50	432.70	434.00	12,530,054
2024-01-24	434.10	436.70	431.60	436.00	3,270,399
2024-01-23	440.00	441.90	433.20	433.20	5,780,958
2024-01-22	435.00	439.50	434.00	439.30	5,339,198
2024-01-19	428.20	433.50	428.20	431.00	10,590,344
2024-01-18	423.70	428.40	421.90	427.00	3,228,593
2024-01-17	424.80	425.10	420.30	424.70	4,026,226
2024-01-16	431.50	432.00	428.70	430.00	5,932,395
2024-01-15	427.60	434.90	427.40	432.50	3,472,407
2024-01-12	423.40	429.90	423.40	428.00	7,059,380
2024-01-11	429.70	432.00	422.00	422.60	13,555,522
2024-01-10	432.10	433.80	426.90	427.40	4,119,156
2024-01-09	434.50	435.00	431.70	433.60	3,114,366
2024-01-08	430.00	435.90	430.00	435.90	3,611,676
2024-01-05	429.70	433.30	425.80	433.30	5,250,120
2024-01-04	429.10	433.00	429.00	433.00	11,614,098
2024-01-03	432.90	435.60	428.00	429.80	4,198,483
2024-01-02	434.30	436.90	431.70	433.70	2,723,933
2024-01-01	434.70	434.70	434.70	434.70	0
2023-12-29	433.80	434.80	432.70	434.70	1,452,947
2023-12-28	434.60	435.50	432.00	433.40	3,424,145
2023-12-27	430.70	433.60	430.50	432.80	3,044,492
2023-12-26	431.10	431.10	431.10	431.10	0
2023-12-25	431.10	431.10	431.10	431.10	0
2023-12-22	427.90	431.40	427.90	431.10	1,540,566
2023-12-21	429.00	430.80	427.50	428.80	4,337,206
2023-12-20	433.40	435.20	428.40	431.60	5,620,488
2023-12-19	428.50	429.50	426.70	427.20	3,861,861
2023-12-18	429.20	431.80	427.80	429.20	3,001,900
2023-12-15	431.30	434.60	429.30	430.10	10,545,488
2023-12-14	434.40	440.50	428.60	431.10	18,061,247
2023-12-13	429.40	432.60	429.30	431.00	4,661,417
2023-12-12	429.30	432.00	427.00	431.20	7,140,596
2023-12-11	427.60	430.40	425.10	429.10	8,407,411
2023-12-08	427.10	430.00	425.70	429.10	10,532,525
2023-12-07	423.20	427.90	422.50	427.90	3,343,368
2023-12-06	421.40	429.10	421.30	426.30	8,170,349
2023-12-05	416.50	420.30	416.10	420.30	9,087,836
2023-12-04	417.80	423.40	416.80	421.70	5,205,600
2023-12-01	413.30	420.30	413.30	419.80	4,098,192
2023-11-30	417.30	420.70	416.30	417.50	17,860,401
2023-11-29	420.00	420.70	414.60	415.60	5,057,974
2023-11-28	426.60	429.10	424.60	424.60	4,333,893
2023-11-27	422.50	428.20	422.50	428.20	6,347,548
2023-11-24	420.10	424.90	420.10	424.70	3,570,061
2023-11-23	419.70	422.00	417.40	421.20	12,863,224
2023-11-22	424.00	425.60	418.20	419.60	4,272,219
2023-11-21	422.90	425.00	419.90	423.00	2,816,115
2023-11-20	421.70	424.90	419.50	423.80	5,471,321
2023-11-17	415.20	422.60	413.00	422.20	11,032,502
2023-11-16	414.10	421.00	412.90	413.00	8,123,099
2023-11-15	413.10	418.10	413.10	414.00	4,718,004
2023-11-14	413.20	413.70	407.20	411.60	4,624,360
2023-11-13	406.40	413.20	406.40	413.20	5,873,649
2023-11-10	406.70	408.20	401.50	404.30	4,449,241
2023-11-09	405.30	408.50	403.20	407.60	5,466,359
2023-11-08	402.40	406.90	398.80	406.10	4,035,302
2023-11-07	405.60	408.30	405.20	405.80	3,884,817
2023-11-06	406.60	409.10	404.40	406.70	5,001,861
2023-11-03	407.20	408.40	404.10	407.30	5,072,201
2023-11-02	404.50	408.50	403.90	406.20	7,480,751
2023-11-01	398.50	404.70	397.70	402.10	6,568,387
2023-10-31	397.40	401.70	397.10	397.60	3,292,642
2023-10-30	396.20	400.20	395.70	394.60	2,180,983
2023-10-27	396.20	400.00	393.60	394.60	3,538,731
2023-10-26	394.90	397.80	391.90	396.20	3,519,468
2023-10-25	393.80	396.60	392.30	395.30	5,985,883
2023-10-24	394.80	397.00	391.40	394.30	4,383,231
2023-10-23	396.50	397.90	394.00	396.70	4,190,213
2023-10-20	401.10	402.80	396.00	396.90	6,291,221
2023-10-19	405.20	405.80	401.70	404.90	6,415,596
2023-10-18	410.10	410.50	405.80	406.50	4,438,441
2023-10-17	410.40	411.90	407.80	408.90	7,718,623
2023-10-16	412.70	415.40	409.70	412.10	5,144,533
2023-10-13	412.80	415.50	408.10	410.20	6,656,344
2023-10-12	410.70	412.20	406.60	412.20	5,927,210
2023-10-11	407.30	410.60	407.00	409.60	4,008,693
2023-10-10	405.50	410.10	405.20	408.70	9,152,198
2023-10-09	407.60	407.60	400.40	401.50	26,534,826
2023-10-06	403.00	428.30	400.00	409.00	27,229,801
2023-10-05	384.90	390.30	382.80	388.30	8,814,277
2023-10-04	376.70	394.70	375.10	387.70	26,322,218
2023-10-03	380.20	383.50	375.60	375.60	5,837,086
2023-10-02	390.30	391.30	381.50	381.70	6,380,996
2023-09-29	391.40	393.50	389.80	389.80	5,622,284
2023-09-28	392.40	393.40	386.40	390.20	8,486,720
2023-09-27	397.10	397.80	391.10	392.70	5,439,523
2023-09-26	395.60	399.80	395.00	397.40	4,723,011
2023-09-25	395.80	397.30	391.40	394.10	5,564,180
2023-09-22	398.10	401.70	397.20	398.20	7,386,339
2023-09-21	397.80	404.30	397.80	400.20	5,743,385
2023-09-20	396.70	401.70	395.60	401.40	6,364,674
2023-09-19	397.20	400.80	396.50	397.20	6,773,967
2023-09-18	400.50	403.30	396.00	396.40	5,143,488
2023-09-15	399.00	401.00	397.00	400.70	21,708,656
2023-09-14	392.60	398.80	390.20	398.00	13,422,142
2023-09-13	384.00	393.50	382.90	393.50	14,586,130
2023-09-12	376.10	379.00	376.00	376.30	15,660,066
2023-09-11	371.20	376.00	371.20	374.90	19,371,488
2023-09-08	369.90	371.20	366.00	369.20	15,423,717
2023-09-07	368.00	372.20	367.40	369.60	3,741,414
2023-09-06	370.50	370.50	366.50	369.90	5,313,324
2023-09-05	369.80	374.50	368.90	371.50	5,835,511
2023-09-04	376.70	377.40	371.50	372.80	3,181,687
2023-09-01	375.70	376.20	373.10	375.00	2,928,131
2023-08-31	376.60	379.20	375.20	375.20	9,613,966
2023-08-30	378.70	381.20	376.30	376.40	6,536,004
2023-08-29	375.20	379.00	375.00	377.10	4,812,671
2023-08-28	369.70	369.70	369.70	369.70	0
2023-08-25	371.30	373.80	369.70	369.70	4,424,862
2023-08-24	373.90	375.50	370.30	370.80	4,558,290
2023-08-23	377.70	383.80	377.20	380.60	5,596,969
2023-08-22	379.70	381.10	376.10	376.10	8,160,336
2023-08-21	382.10	384.80	377.10	378.00	7,074,608
2023-08-18	381.00	383.20	379.80	382.80	9,852,067
2023-08-17	383.60	390.40	381.10	381.10	8,232,954
2023-08-16	377.20	391.10	377.20	383.20	15,152,287
2023-08-15	384.60	384.90	376.50	379.90	11,936,874
2023-08-14	385.00	387.00	383.80	383.80	15,090,335
2023-08-11	385.30	387.20	381.90	385.50	10,790,755
2023-08-10	384.60	389.70	384.40	387.30	6,204,789
2023-08-09	385.00	386.80	382.50	383.20	7,947,262
2023-08-08	382.10	384.70	380.20	382.70	5,888,833
2023-08-07	384.20	385.60	381.40	384.50	5,035,443
2023-08-04	383.00	385.00	379.80	384.70	5,129,728
2023-08-03	378.00	382.70	375.10	381.90	7,849,860
2023-08-02	382.10	384.50	377.90	378.90	8,753,704
2023-08-01	387.00	387.00	383.90	386.30	5,971,578
2023-07-31	388.90	391.60	386.90	388.40	5,741,923
2023-07-28	391.50	395.80	388.20	390.70	7,904,294
2023-07-27	402.20	402.20	396.30	399.40	5,163,452
2023-07-26	402.90	403.80	398.50	402.00	3,503,284
2023-07-25	404.00	405.80	402.50	403.50	3,776,571
2023-07-24	399.00	404.20	397.50	404.20	5,890,069
2023-07-21	404.10	404.70	399.50	400.40	4,080,178
2023-07-20	398.60	403.50	396.90	402.80	5,195,570
2023-07-19	384.70	398.70	384.70	396.60	11,898,547
2023-07-18	386.40	389.70	384.80	389.60	3,537,544
2023-07-17	385.00	389.50	384.30	387.10	2,950,314
2023-07-14	390.70	390.70	386.00	386.00	5,001,879
2023-07-13	390.10	392.30	388.30	391.20	5,876,221
2023-07-12	386.40	390.90	385.90	390.10	8,385,626
2023-07-11	383.60	386.30	380.10	386.30	5,623,968
2023-07-10	380.00	383.60	379.60	382.20	4,871,462
2023-07-07	380.80	383.60	380.50	381.80	3,944,522
2023-07-06	386.50	387.60	380.10	381.60	5,763,441
2023-07-05	394.20	394.90	388.50	389.90	5,601,224
2023-07-04	397.50	399.40	396.70	397.50	7,177,515
2023-07-03	396.50	399.80	396.00	397.40	3,518,584
2023-06-30	392.20	397.00	390.90	395.20	9,452,594
2023-06-29	391.30	392.70	388.30	388.30	5,363,757
2023-06-28	393.20	394.40	390.40	392.20	4,230,804
2023-06-27	391.40	392.90	387.80	389.60	3,871,962
2023-06-26	387.20	389.20	382.90	388.50	4,683,767
2023-06-23	382.20	387.30	380.80	386.20	5,191,859
2023-06-22	388.00	391.70	385.80	385.80	13,092,112
2023-06-21	392.50	395.00	389.80	391.90	5,145,795
2023-06-20	392.90	397.80	390.40	393.90	3,310,674
2023-06-19	394.00	399.70	393.90	394.90	13,699,420
2023-06-16	398.00	401.40	394.50	396.00	14,736,828
2023-06-15	398.80	401.50	395.10	397.80	3,465,952
2023-06-14	399.70	402.80	398.70	400.80	10,160,101
2023-06-13	400.50	403.10	396.20	400.10	9,098,873
2023-06-12	404.10	405.80	398.20	398.20	4,069,261
2023-06-09	402.70	404.00	400.10	400.90	4,078,786
2023-06-08	408.60	410.20	401.60	403.50	3,806,232
2023-06-07	407.50	407.70	403.80	406.60	4,696,429
2023-06-06	403.60	408.10	402.80	407.70	6,336,674
2023-06-05	406.30	410.70	404.60	405.40	3,499,465
2023-06-02	399.20	409.10	398.40	409.10	7,182,503
2023-06-01	395.90	400.30	395.10	398.60	7,549,660
2023-05-31	403.70	405.20	392.70	394.20	26,270,737
2023-05-30	402.00	409.40	400.80	405.10	6,585,040
2023-05-29	401.30	401.30	401.30	401.30	0
2023-05-26	402.00	403.80	395.20	401.30	12,113,532
2023-05-25	401.30	403.80	394.70	400.10	10,564,847
2023-05-24	418.90	418.90	397.70	398.90	22,234,716
2023-05-23	417.20	424.00	415.50	423.80	7,711,355
2023-05-22	413.60	418.50	412.90	418.50	11,738,883
2023-05-19	414.60	415.40	412.80	413.50	8,406,443
2023-05-18	413.50	415.70	411.60	412.90	10,432,338
2023-05-17	407.90	412.00	407.40	410.40	13,055,621
2023-05-16	412.10	415.30	409.50	410.30	7,207,979
2023-05-15	414.00	418.40	411.80	412.80	14,007,088
2023-05-12	416.70	418.80	411.90	412.70	6,859,536
2023-05-11	412.90	415.80	408.00	414.40	14,809,117
2023-05-10	416.50	418.80	410.10	412.90	7,090,470
2023-05-09	414.30	416.00	411.00	414.00	8,187,389
2023-05-08	414.60	414.60	414.60	414.60	0
2023-05-05	411.60	415.90	410.90	414.60	8,829,618
2023-05-04	416.00	417.40	406.40	408.30	9,326,869
2023-05-03	415.70	420.10	415.00	417.00	9,129,416
2023-05-02	423.40	426.10	415.20	415.20	13,138,497
2023-05-01	423.00	423.00	423.00	423.00	0
2023-04-28	421.30	423.00	417.60	423.00	7,743,066
2023-04-27	417.50	421.10	416.50	419.70	6,474,042
2023-04-26	418.00	420.70	415.30	418.60	5,797,734
2023-04-25	417.80	420.10	415.40	419.30	8,356,362
2023-04-24	418.10	422.50	417.10	421.60	5,960,753
2023-04-21	423.70	426.60	419.30	420.30	6,996,441
2023-04-20	423.90	426.90	422.90	425.80	12,883,076
2023-04-19	417.40	424.80	417.40	423.20	4,744,313
2023-04-18	417.00	421.30	417.00	419.00	6,970,736
2023-04-17	423.70	423.80	415.50	417.40	6,105,052
2023-04-14	425.70	426.40	421.40	421.70	8,853,976
2023-04-13	422.70	425.30	422.00	425.10	9,102,235
2023-04-12	423.20	425.00	421.20	422.70	5,834,911
2023-04-11	419.10	423.30	419.10	420.20	8,218,720
2023-04-10	417.10	417.10	417.10	417.10	0
2023-04-07	417.10	417.10	417.10	417.10	0
2023-04-06	409.70	418.50	409.70	417.10	8,704,791
2023-04-05	410.30	410.40	406.80	409.00	8,531,613
2023-04-04	408.80	413.60	407.90	408.10	13,681,203
2023-04-03	405.00	408.50	404.50	404.60	12,248,868
2023-03-31	406.30	407.70	399.60	404.20	26,992,803
2023-03-30	400.90	407.90	399.80	405.50	18,086,968
2023-03-29	416.10	422.00	414.90	420.10	10,056,124
2023-03-28	414.00	417.90	409.20	413.70	16,788,980
2023-03-27	416.00	417.10	408.50	412.70	9,572,756
2023-03-24	413.30	413.80	400.30	408.30	9,135,344
2023-03-23	420.70	423.00	414.50	416.00	10,145,956
2023-03-22	422.40	424.80	419.30	420.70	16,218,261
2023-03-21	415.60	425.40	414.80	423.20	8,198,840
2023-03-20	396.20	414.70	383.60	411.60	16,345,601
2023-03-17	417.40	420.90	400.70	402.20	17,208,434
2023-03-16	413.30	419.50	406.70	415.00	10,800,227
2023-03-15	427.60	430.00	407.00	407.00	15,059,509
2023-03-14	422.10	432.80	420.90	428.60	18,185,663
2023-03-13	450.00	451.10	424.30	424.30	23,178,786
2023-03-10	457.60	457.60	445.10	449.70	19,000,206
2023-03-09	462.50	467.30	458.90	462.40	24,349,123
2023-03-08	446.30	451.80	443.10	450.10	15,903,826
2023-03-07	449.20	454.00	448.70	448.70	11,774,949
2023-03-06	447.40	449.90	445.30	449.00	11,294,695
2023-03-03	445.10	447.20	444.10	447.20	5,751,123
2023-03-02	447.40	450.00	443.70	445.10	4,910,136
2023-03-01	445.10	450.10	442.80	448.30	5,930,616
2023-02-28	442.00	449.10	441.70	446.40	7,155,509
2023-02-27	442.90	447.50	442.90	444.10	5,962,244
2023-02-24	440.50	443.00	439.10	440.00	8,194,619
2023-02-23	437.10	441.70	437.10	439.30	7,000,035
2023-02-22	439.30	440.10	434.30	437.90	4,586,442
2023-02-21	445.40	446.10	441.40	441.80	3,843,821
2023-02-20	448.50	450.80	445.50	447.10	2,681,557
2023-02-17	446.80	448.20	443.30	447.60	10,218,781
2023-02-16	449.50	450.20	444.80	447.80	4,211,466
2023-02-15	442.60	447.40	440.90	447.20	3,628,360
2023-02-14	443.00	445.90	442.30	443.00	4,711,550
2023-02-13	441.20	443.20	440.00	442.20	7,481,264
2023-02-10	443.50	444.10	436.30	440.00	7,438,415
2023-02-09	442.40	447.60	442.00	444.90	12,376,340
2023-02-08	445.50	447.70	440.90	440.90	9,632,004
2023-02-07	446.40	446.90	442.20	443.70	4,751,354
2023-02-06	448.00	449.10	443.20	445.80	4,505,001
2023-02-03	452.40	452.60	448.20	450.30	9,600,160
2023-02-02	452.00	454.70	449.30	452.50	5,151,849
2023-02-01	454.90	455.30	447.90	450.30	5,100,719
2023-01-31	457.00	459.40	453.00	455.70	8,543,128
2023-01-30	454.40	456.90	449.70	456.90	20,276,726
2023-01-27	456.00	459.20	454.20	457.40	4,335,295
2023-01-26	457.60	457.80	451.50	455.10	7,598,963
2023-01-25	446.50	456.70	445.30	455.70	10,413,688
2023-01-24	442.60	444.10	440.50	441.30	4,650,128
2023-01-23	440.00	443.70	439.50	440.10	3,365,175
2023-01-20	439.20	441.00	436.40	439.00	4,799,287
2023-01-19	437.80	440.70	434.40	436.20	5,592,252
2023-01-18	440.00	442.40	436.40	441.00	13,618,153
2023-01-17	443.10	446.00	439.50	441.80	6,848,063
2023-01-16	444.30	447.10	441.10	443.90	4,346,940
2023-01-13	450.20	454.40	443.90	444.20	5,618,511
2023-01-12	452.00	453.90	446.00	451.70	6,971,465
2023-01-11	441.60	450.10	435.80	448.70	15,664,916
2023-01-10	452.80	459.90	451.00	458.40	6,497,490
2023-01-09	456.00	459.70	453.30	455.00	4,296,144
2023-01-06	450.90	456.10	450.90	456.00	12,603,636
2023-01-05	454.20	455.50	448.40	448.70	5,091,890
2023-01-04	450.00	458.10	449.80	456.80	5,731,980
2023-01-03	445.90	450.90	443.30	448.90	5,198,366
2023-01-02	442.80	442.80	442.80	442.80	0
2022-12-30	447.80	448.50	442.80	442.80	1,831,808
2022-12-29	444.40	446.70	442.80	446.70	2,790,608
2022-12-28	447.80	451.90	446.30	447.60	3,547,872
2022-12-27	444.00	444.00	444.00	444.00	0
2022-12-26	444.00	444.00	444.00	444.00	0
2022-12-23	446.50	447.60	444.00	444.00	1,230,755
2022-12-22	450.00	452.60	445.20	446.00	3,462,870
2022-12-21	442.90	449.30	441.80	449.30	6,410,934
2022-12-20	434.80	441.70	433.80	440.80	4,814,797
2022-12-19	436.00	441.50	436.00	438.40	5,062,777
2022-12-16	444.70	446.00	431.20	436.10	21,472,468
2022-12-15	442.70	446.10	440.40	444.90	6,145,585
2022-12-14	446.70	448.50	444.30	447.40	5,736,384
2022-12-13	445.00	451.20	441.70	446.70	9,398,335
2022-12-12	445.10	446.50	443.20	443.20	3,840,446
2022-12-09	443.20	448.00	441.60	448.00	7,084,518
2022-12-08	443.10	445.30	441.30	441.50	6,436,095
2022-12-07	443.60	445.60	441.40	443.20	5,359,443
2022-12-06	443.60	446.90	441.40	444.20	6,295,827
2022-12-05	442.90	448.80	442.30	443.40	3,868,910
2022-12-02	443.60	445.80	440.60	444.80	4,433,439
2022-12-01	435.10	447.80	435.10	445.50	5,412,636
2022-11-30	450.20	451.40	442.50	444.30	11,423,065
2022-11-29	449.50	454.30	446.70	448.60	7,263,425
2022-11-28	453.80	456.60	447.00	449.20	4,487,326
2022-11-25	456.10	457.00	452.90	456.60	8,243,216
2022-11-24	455.70	460.80	455.10	455.10	2,532,742
2022-11-23	456.30	458.80	454.70	455.90	2,791,746
2022-11-22	450.00	458.60	450.00	455.30	3,647,183
2022-11-21	454.40	455.10	450.30	453.00	4,413,310
2022-11-18	450.00	456.40	448.80	455.10	8,185,546
2022-11-17	444.20	448.90	438.30	448.20	5,878,268
2022-11-16	438.00	443.60	436.90	442.90	6,258,646
2022-11-15	438.50	442.40	435.00	437.40	4,378,665
2022-11-14	438.30	441.90	436.50	440.80	4,405,357
2022-11-11	438.50	445.80	436.70	438.40	6,958,439
2022-11-10	425.60	438.40	425.60	437.40	7,066,898
2022-11-09	432.20	432.20	421.20	426.30	6,581,996
2022-11-08	432.80	434.10	430.00	433.90	11,156,589
2022-11-07	427.30	436.20	424.40	434.70	4,877,863
2022-11-04	420.00	430.10	419.00	429.30	4,933,076
2022-11-03	414.50	420.50	412.00	419.70	3,016,319
2022-11-02	423.60	425.50	416.70	418.60	4,237,639
2022-11-01	422.00	425.80	420.00	421.00	7,648,470
2022-10-31	413.90	422.40	412.70	418.10	3,205,039
2022-10-28	411.50	414.40	408.40	413.30	3,075,683
2022-10-27	414.00	417.00	411.90	416.90	9,107,003
2022-10-26	416.90	417.70	411.70	415.90	4,214,218
2022-10-25	416.10	418.10	410.10	416.40	3,288,965
2022-10-24	407.10	417.80	407.10	415.10	6,523,096
2022-10-21	404.00	408.50	400.30	406.50	5,420,728
2022-10-20	406.00	414.80	403.50	406.80	5,849,814
2022-10-19	404.80	408.30	399.70	408.30	4,894,510
2022-10-18	408.00	413.00	404.00	404.00	4,014,592
2022-10-17	394.30	409.30	393.00	402.70	6,174,497
2022-10-14	395.80	404.10	393.70	394.30	11,808,274
2022-10-13	370.10	393.90	367.90	391.30	13,266,806
2022-10-12	382.60	382.60	366.80	373.80	12,000,582
2022-10-11	396.00	396.10	381.10	383.70	8,118,364
2022-10-10	395.80	404.10	394.80	400.40	7,719,141
2022-10-07	402.80	403.30	396.60	400.70	4,197,044
2022-10-06	408.00	409.50	401.70	401.70	4,800,240
2022-10-05	404.90	408.50	395.30	405.50	8,040,124
2022-10-04	404.70	409.60	399.20	408.70	7,827,347
2022-10-03	382.90	403.20	380.60	397.40	12,475,210
2022-09-30	378.90	390.40	378.90	388.20	11,939,593
2022-09-29	388.60	389.20	373.50	378.00	14,909,514
2022-09-28	405.20	405.20	373.50	389.00	27,003,614
2022-09-27	416.10	419.20	408.20	408.90	8,943,033
2022-09-26	421.20	421.20	409.00	414.90	7,203,963
2022-09-23	433.50	435.70	419.30	422.90	6,906,907
2022-09-22	435.00	442.10	430.80	433.20	8,661,570
2022-09-21	435.60	438.40	431.80	437.50	4,902,674
2022-09-20	447.20	447.20	435.20	436.50	7,355,486
2022-09-19	440.10	440.10	440.10	440.10	0
2022-09-16	439.40	444.70	438.20	440.10	12,861,626
2022-09-15	439.60	443.50	438.30	442.50	3,534,077
2022-09-14	438.70	442.10	435.20	437.30	5,074,147
2022-09-13	445.70	448.90	440.80	442.30	10,419,706
2022-09-12	444.00	448.80	441.20	444.80	7,185,098
2022-09-09	437.10	443.50	437.10	443.10	4,122,411
2022-09-08	434.50	441.90	431.70	437.00	5,179,475
2022-09-07	432.80	435.00	428.00	432.40	11,443,640
2022-09-06	424.50	438.90	424.50	436.00	8,134,910
2022-09-05	418.50	425.30	416.10	425.30	5,165,389
2022-09-02	411.40	426.60	410.70	426.60	5,963,862
2022-09-01	415.10	415.90	408.90	411.20	6,128,994
2022-08-31	422.90	422.90	416.30	418.70	8,734,978
2022-08-30	419.40	424.10	416.50	417.20	8,382,134
2022-08-29	420.50	420.50	420.50	420.50	0
2022-08-26	430.30	430.60	419.40	420.50	13,492,717
2022-08-25	428.40	428.40	421.70	425.00	3,006,235
2022-08-24	428.40	429.60	422.00	425.20	5,878,308
2022-08-23	426.80	433.50	426.50	428.80	6,226,254
2022-08-22	436.10	436.50	429.00	431.20	7,854,351
2022-08-19	438.20	439.80	434.00	437.00	6,834,289
2022-08-18	448.70	448.70	437.70	439.40	8,320,814
2022-08-17	462.20	463.60	456.90	458.80	4,604,125
2022-08-16	466.00	470.30	459.00	460.10	12,131,127
2022-08-15	468.10	468.60	463.20	467.70	5,088,390
2022-08-12	464.80	470.80	463.90	467.90	6,397,581
2022-08-11	465.80	473.50	453.30	463.30	10,590,317
2022-08-10	426.70	465.40	424.70	464.90	25,824,531
2022-08-09	410.00	416.30	407.40	414.30	11,141,014
2022-08-08	406.60	410.30	403.30	410.10	5,160,974
2022-08-05	400.50	402.80	396.50	402.00	3,214,973
2022-08-04	402.00	405.40	401.30	401.40	4,895,795
2022-08-03	395.00	402.90	392.40	402.30	4,796,905
2022-08-02	392.00	398.90	390.50	396.70	4,486,213
2022-08-01	396.40	400.80	393.90	393.90	4,292,310
2022-07-29	397.50	400.80	394.40	396.00	9,559,212
2022-07-28	399.40	400.10	391.50	394.10	5,642,197
2022-07-27	396.00	399.90	394.30	396.60	7,993,047
2022-07-26	395.60	398.00	391.20	392.60	5,425,673
2022-07-25	392.20	399.50	388.70	397.50	4,498,902
2022-07-22	394.50	397.50	391.00	391.70	3,964,514
2022-07-21	388.40	395.90	384.90	394.20	5,702,310
2022-07-20	396.30	398.80	389.10	389.50	8,598,951
2022-07-19	389.30	396.80	387.80	395.20	12,298,214
2022-07-18	392.50	397.10	388.90	390.80	6,092,840
2022-07-15	386.90	396.60	384.20	396.60	8,260,269
2022-07-14	400.10	402.90	383.40	383.70	12,651,300
2022-07-13	399.00	405.60	397.20	400.10	10,004,621
2022-07-12	395.50	404.00	394.70	404.00	8,340,196
2022-07-11	394.80	402.00	394.30	397.80	2,974,950
2022-07-08	396.40	402.20	394.80	401.30	4,377,320
2022-07-07	393.20	400.90	390.80	398.30	6,188,830
2022-07-06	387.10	392.50	384.90	387.70	8,115,334
2022-07-05	405.30	405.30	382.30	382.30	10,656,039
2022-07-04	405.40	406.60	402.00	404.70	5,966,866
2022-07-01	399.30	406.40	397.40	401.60	4,623,259
2022-06-30	407.50	409.60	398.30	401.30	13,986,404
2022-06-29	416.80	422.10	415.40	415.40	5,967,523
2022-06-28	414.60	421.70	414.30	419.40	6,384,396
2022-06-27	413.10	415.20	409.70	412.20	3,893,978
2022-06-24	400.40	411.60	398.80	411.50	4,954,034
2022-06-23	407.90	408.40	398.40	398.80	8,489,759
2022-06-22	413.30	413.30	406.50	408.80	6,402,200
2022-06-21	418.60	421.90	413.30	415.10	4,215,564
2022-06-20	412.50	418.40	408.70	417.70	4,618,158
2022-06-17	409.20	415.10	405.40	411.20	16,886,208
2022-06-16	415.40	415.40	406.60	408.80	19,167,634
2022-06-15	409.10	420.00	408.70	417.20	14,061,390
2022-06-14	411.80	411.80	403.20	404.10	15,553,266
2022-06-13	402.50	406.10	399.80	404.20	8,509,840
2022-06-10	419.80	420.90	405.20	405.40	9,545,893
2022-06-09	422.90	427.40	421.90	422.80	6,204,271
2022-06-08	426.90	427.70	421.70	425.30	8,557,089
2022-06-07	428.10	431.00	422.90	426.00	8,415,579
2022-06-06	425.30	433.90	425.30	430.20	7,925,963
2022-06-03	428.70	428.70	428.70	428.70	0
2022-06-02	428.70	428.70	428.70	428.70	0
2022-06-01	434.00	435.90	426.60	428.70	7,581,637
2022-05-31	434.70	437.10	428.00	430.00	23,757,947
2022-05-30	442.70	443.20	433.70	434.70	6,567,058
2022-05-27	439.20	442.40	437.10	440.90	5,637,832
2022-05-26	434.80	441.90	433.60	441.50	5,814,959
2022-05-25	433.10	439.80	428.50	434.80	9,301,627
2022-05-24	425.70	431.40	422.30	428.70	12,403,420
2022-05-23	416.10	431.30	407.10	429.20	12,055,297
2022-05-20	414.70	422.80	410.00	412.10	21,044,013
2022-05-19	412.20	416.60	408.40	408.90	24,728,202
2022-05-18	408.00	420.25	407.50	414.00	14,725,986
2022-05-17	396.05	407.30	394.50	405.65	9,063,307
2022-05-16	384.00	401.35	384.00	394.65	12,376,731
2022-05-13	402.80	409.10	401.20	408.20	14,928,748
2022-05-12	400.40	401.70	394.50	398.10	16,894,730
2022-05-11	408.10	413.30	405.00	411.10	9,338,211
2022-05-10	406.10	411.70	404.20	406.00	20,096,339
2022-05-09	413.20	417.40	402.10	402.10	12,561,533
2022-05-06	424.50	425.90	414.50	414.90	9,204,048
2022-05-05	450.70	451.00	422.90	425.80	8,755,111
2022-05-04	441.10	442.10	434.40	434.40	4,605,630
2022-05-03	434.50	440.90	432.70	440.00	6,973,374
2022-05-02	433.30	433.30	433.30	433.30	0
2022-04-29	434.20	435.60	431.80	433.30	6,257,768
2022-04-28	430.90	435.20	428.70	431.20	6,390,044
2022-04-27	429.60	431.80	424.00	426.40	7,300,055
2022-04-26	436.30	438.80	429.30	429.60	12,110,843
2022-04-25	430.70	434.70	427.80	428.80	12,292,089
2022-04-22	440.20	444.50	436.40	437.80	12,547,659
2022-04-21	446.00	447.80	442.20	444.00	7,961,989
2022-04-20	437.30	444.30	435.80	444.30	11,711,710
2022-04-19	436.60	437.30	433.60	435.80	17,042,635
2022-04-18	434.30	434.30	434.30	434.30	0
2022-04-15	434.30	434.30	434.30	434.30	0
2022-04-14	429.50	435.60	428.40	434.30	8,664,391
2022-04-13	428.10	432.70	427.50	429.60	7,927,988
2022-04-12	424.00	430.90	420.80	428.90	6,058,445
2022-04-11	425.40	431.20	424.40	428.50	7,224,255
2022-04-08	428.40	429.50	422.70	425.80	7,966,878
2022-04-07	429.30	430.30	422.00	422.40	9,872,508
2022-04-06	438.00	444.90	437.20	444.20	12,207,888
2022-04-05	436.20	440.00	433.20	440.00	7,497,863
2022-04-04	439.70	442.40	433.70	438.00	11,870,695
2022-04-01	451.90	452.00	444.30	444.60	18,777,683
2022-03-31	455.60	457.30	450.80	452.10	9,134,060
2022-03-30	458.90	458.90	453.90	454.10	8,564,294
2022-03-29	450.00	461.00	448.60	458.20	9,985,098
2022-03-28	442.50	453.80	440.20	446.50	9,360,338
2022-03-25	435.20	439.40	430.90	437.80	6,530,147
2022-03-24	432.80	438.60	431.20	435.70	7,117,317
2022-03-23	441.10	442.70	436.30	436.30	9,633,124
2022-03-22	427.60	440.70	426.00	440.70	11,238,486
2022-03-21	422.70	428.60	422.40	426.30	5,377,276
2022-03-18	425.60	426.60	420.70	422.40	23,086,001
2022-03-17	425.40	426.30	417.60	425.90	6,857,666
2022-03-16	423.20	424.10	418.90	422.50	10,467,504
2022-03-15	409.30	417.00	408.90	414.20	6,735,514
2022-03-14	413.10	420.90	412.50	417.90	8,285,241
2022-03-11	404.40	417.30	402.10	409.60	7,235,351
2022-03-10	407.40	409.10	399.50	405.20	9,924,770
2022-03-09	399.50	406.40	396.00	404.10	13,543,654
2022-03-08	368.20	395.40	365.40	386.40	18,308,945
2022-03-07	375.00	385.00	361.20	374.50	22,256,381
2022-03-04	397.20	400.90	386.50	386.80	25,172,300
2022-03-03	410.00	414.70	405.60	405.60	12,727,338
2022-03-02	428.00	428.00	390.80	410.40	15,824,158
2022-03-01	417.00	423.40	406.60	406.60	15,132,857
2022-02-28	415.10	420.20	408.10	419.80	25,199,300
2022-02-25	413.50	424.20	411.50	423.40	17,399,344
2022-02-24	416.10	425.80	408.30	408.30	18,745,184
2022-02-23	433.00	438.00	431.60	433.30	9,946,086
2022-02-22	419.50	434.80	416.60	431.30	12,018,271
2022-02-21	435.50	438.20	428.60	429.00	7,610,695
2022-02-18	431.00	436.10	430.90	432.20	8,815,310
2022-02-17	439.70	439.90	431.20	432.30	10,111,170
2022-02-16	433.40	442.00	433.10	441.70	11,179,680
2022-02-15	428.20	439.50	426.70	438.20	9,107,068
2022-02-14	437.70	437.80	427.70	431.00	10,730,499
2022-02-11	442.10	444.40	440.20	444.40	6,297,481
2022-02-10	446.00	448.80	443.60	445.50	4,863,542
2022-02-09	447.00	447.00	441.40	445.50	12,884,412
2022-02-08	441.00	446.00	439.40	439.30	5,752,993
2022-02-07	437.90	441.70	436.10	439.30	7,303,192
2022-02-04	442.30	443.00	432.10	435.20	7,366,086
2022-02-03	438.60	443.00	437.10	439.90	8,916,346
2022-02-02	436.20	440.00	435.80	437.40	6,703,274
2022-02-01	437.10	439.20	433.70	434.70	10,058,214
2022-01-31	436.20	436.40	432.80	434.20	10,291,889
2022-01-28	435.70	436.60	431.10	433.50	14,642,405
2022-01-27	431.60	441.00	427.90	437.30	9,585,052
2022-01-26	432.00	439.40	432.00	434.50	12,359,052
2022-01-25	428.00	432.50	424.90	428.50	7,094,098
2022-01-24	430.10	433.40	421.00	424.10	14,789,006
2022-01-21	433.00	436.60	427.10	432.00	9,489,775
2022-01-20	441.30	445.10	437.10	440.20	8,988,682
2022-01-19	443.30	443.30	436.60	441.00	10,258,818
2022-01-18	439.20	443.80	436.60	443.30	8,676,245
2022-01-17	438.00	440.30	436.30	439.60	6,373,834
2022-01-14	434.10	439.20	434.10	436.10	4,658,075
2022-01-13	431.00	436.20	429.10	436.20	6,043,614
2022-01-12	437.40	439.00	433.30	435.00	6,610,240
2022-01-11	434.60	437.10	433.00	435.90	5,917,462
2022-01-10	431.30	436.00	431.10	433.90	5,863,828
2022-01-07	426.30	432.20	425.80	432.10	11,950,804
2022-01-06	420.30	428.80	413.40	425.90	7,471,010
2022-01-05	429.80	429.80	425.00	425.60	5,072,181
2022-01-04	418.90	429.30	414.90	428.90	19,907,305
2022-01-03	410.40	410.40	410.40	410.40	0
2021-12-31	410.80	411.40	408.40	410.40	1,859,976
2021-12-30	411.60	413.20	410.70	412.10	2,719,822
2021-12-29	415.00	416.50	411.80	413.70	6,237,670
2021-12-28	409.90	409.90	409.90	409.90	0
2021-12-27	409.90	409.90	409.90	409.90	0
2021-12-24	409.70	412.10	406.90	409.90	1,304,550
2021-12-23	406.50	410.40	405.00	409.40	7,937,646
2021-12-22	404.70	407.00	402.80	406.40	4,779,300
2021-12-21	400.60	405.20	400.60	403.80	22,917,953
2021-12-20	394.00	400.80	393.20	398.00	9,657,092
2021-12-17	404.10	406.10	399.50	402.90	23,873,932
2021-12-16	400.70	406.60	400.00	405.60	14,944,462
2021-12-15	397.00	399.70	395.90	395.90	8,343,123
2021-12-14	393.10	399.10	393.00	395.20	7,740,539
2021-12-13	394.00	396.20	391.40	391.90	7,810,040
2021-12-10	393.20	396.80	392.30	392.50	11,532,696
2021-12-09	397.70	398.30	391.90	393.50	7,810,511
2021-12-08	396.30	398.60	391.70	397.40	7,978,829
2021-12-07	403.60	404.00	396.30	396.30	9,341,692
2021-12-06	394.60	399.80	394.60	399.50	6,347,971
2021-12-03	395.80	397.70	391.30	392.80	14,777,803
2021-12-02	390.00	394.60	387.30	391.30	10,494,135
2021-12-01	384.70	397.70	384.50	394.40	21,825,305
2021-11-30	376.80	387.90	375.00	385.00	32,706,044
2021-11-29	375.00	383.80	374.20	378.20	15,140,622
2021-11-26	381.70	382.20	370.70	370.90	19,230,328
2021-11-25	393.30	395.40	391.80	394.00	8,103,466
2021-11-24	394.40	400.30	394.20	395.70	9,451,312
2021-11-23	391.70	398.50	391.70	394.70	6,561,384
2021-11-22	394.40	397.50	392.60	395.50	8,637,084
2021-11-19	398.50	400.10	387.70	391.80	15,009,375
2021-11-18	400.30	400.40	398.10	399.00	8,113,421
2021-11-17	400.60	404.30	400.60	400.80	11,078,059
2021-11-16	398.90	403.20	398.70	401.40	17,041,041
2021-11-15	400.20	404.00	399.70	401.50	7,888,885
2021-11-12	406.90	408.90	402.40	403.60	6,677,159
2021-11-11	405.60	410.90	405.50	408.30	7,323,476
2021-11-10	395.70	405.60	393.10	405.60	10,141,431
2021-11-09	401.80	403.20	395.20	395.20	11,869,152
2021-11-08	403.80	404.90	401.60	403.30	7,132,236
2021-11-05	396.10	405.60	396.10	404.00	8,315,825
2021-11-04	399.30	402.40	395.90	397.10	7,990,192
2021-11-03	399.80	401.20	396.20	399.90	8,869,602
2021-11-02	401.40	403.10	399.70	399.70	6,948,120
2021-11-01	396.10	401.80	395.90	401.40	8,061,154
2021-10-29	393.90	396.70	392.70	394.70	10,740,853
2021-10-28	395.20	396.60	391.20	394.80	7,695,059
2021-10-27	397.60	399.90	395.20	396.60	12,864,076
2021-10-26	398.00	403.60	396.30	399.20	14,340,181
2021-10-25	395.00	398.20	394.50	396.80	10,756,741
2021-10-22	394.30	398.85	393.00	395.50	7,305,404
2021-10-21	393.80	396.40	392.70	393.60	7,708,763
2021-10-20	396.10	397.70	393.40	395.70	7,334,971
2021-10-19	394.80	398.50	393.50	397.40	11,282,579
2021-10-18	399.30	401.70	393.50	393.50	14,075,376
2021-10-15	401.00	402.90	399.50	399.70	12,760,754
2021-10-14	396.70	400.50	396.00	398.00	12,855,706
2021-10-13	399.00	402.50	393.90	395.60	14,112,956
2021-10-12	400.40	405.80	400.40	403.80	9,434,360
2021-10-11	403.00	406.50	401.80	405.40	7,413,911
2021-10-08	401.40	405.10	400.60	404.10	9,348,992
2021-10-07	401.90	405.70	401.00	401.80	9,069,008
2021-10-06	403.50	403.50	393.80	398.70	8,396,660
2021-10-05	396.70	406.10	396.30	403.70	8,365,482
2021-10-04	391.20	402.40	391.20	394.80	11,486,920
2021-10-01	390.00	396.20	387.40	393.80	11,253,281
2021-09-30	401.00	403.00	395.90	395.90	17,847,189
2021-09-29	399.40	403.80	399.40	401.00	22,274,218
2021-09-28	405.70	405.90	399.20	399.20	7,601,911
2021-09-27	403.40	405.90	402.60	404.80	12,603,646
2021-09-24	401.60	403.10	398.80	400.00	8,906,214
2021-09-23	408.80	411.20	401.50	403.00	9,807,929
2021-09-22	399.00	406.90	399.00	405.00	6,737,639
2021-09-21	390.70	397.80	390.70	393.80	8,677,302
2021-09-20	400.00	400.00	388.70	389.20	17,069,512
2021-09-17	407.90	410.00	402.20	403.80	19,729,136
2021-09-16	403.20	407.50	403.20	405.30	9,348,258
2021-09-15	404.50	409.10	402.50	402.50	13,505,983
2021-09-14	411.00	414.20	404.50	404.50	5,842,191
2021-09-13	405.00	413.40	405.00	411.80	5,885,989
2021-09-10	408.20	409.60	403.30	403.70	6,169,034
2021-09-09	402.80	406.00	400.80	404.90	15,011,533
2021-09-08	408.60	410.40	405.50	406.70	7,772,702
2021-09-07	415.60	416.00	411.70	411.70	4,788,351
2021-09-06	414.20	417.90	414.20	415.70	5,123,290
2021-09-03	412.20	416.40	412.20	413.00	6,021,265
2021-09-02	405.50	413.40	405.50	411.70	16,213,369
2021-09-01	408.00	412.00	406.00	407.00	10,301,911
2021-08-31	411.80	411.80	401.90	404.10	14,311,414
2021-08-30	411.10	411.10	411.10	411.10	0
2021-08-27	413.50	415.30	409.60	411.10	10,027,819
2021-08-26	410.80	416.10	410.70	413.30	7,776,167
2021-08-25	419.40	421.50	418.40	420.90	6,409,947
2021-08-24	420.00	420.20	415.00	419.40	8,527,988
2021-08-23	418.90	420.40	416.70	418.50	8,572,786
2021-08-20	415.00	416.40	411.60	414.10	8,162,851
2021-08-19	416.30	419.40	411.60	414.40	9,133,804
2021-08-18	417.60	422.70	414.40	421.30	9,652,320
2021-08-17	418.00	421.10	414.90	418.20	9,166,247
2021-08-16	422.50	426.60	418.80	420.50	9,725,390
2021-08-13	421.50	429.50	421.20	426.20	12,331,863
2021-08-12	419.00	425.80	412.30	420.90	15,767,936
2021-08-11	405.00	408.10	401.30	406.80	9,976,699
2021-08-10	399.90	403.60	396.80	403.00	7,981,808
2021-08-09	398.00	401.50	396.90	400.30	5,090,647
2021-08-06	391.40	400.90	389.60	399.10	6,568,159
2021-08-05	390.70	394.20	387.70	391.50	6,700,143
2021-08-04	392.60	393.70	388.80	392.70	7,475,834
2021-08-03	388.40	390.70	385.70	390.20	7,713,573
2021-08-02	390.60	394.30	388.00	388.00	4,198,974
2021-07-30	390.10	392.50	387.30	387.30	7,630,801
2021-07-29	388.50	393.10	388.50	393.10	6,379,734
2021-07-28	385.40	390.50	385.30	387.70	5,418,917
2021-07-27	389.20	389.20	382.10	386.00	4,446,988
2021-07-26	384.00	391.00	380.20	390.30	5,356,594
2021-07-23	383.30	389.00	381.60	385.20	5,645,139
2021-07-22	388.60	394.00	387.20	387.30	4,510,183
2021-07-21	381.20	390.60	378.90	387.70	8,247,827
2021-07-20	378.20	384.60	373.80	380.70	10,629,811
2021-07-19	387.50	388.00	375.20	376.80	8,284,985
2021-07-16	395.30	397.80	389.80	391.40	7,323,562
2021-07-15	396.90	399.20	391.50	393.10	9,955,577
2021-07-14	395.00	400.00	394.10	396.90	6,884,586
2021-07-13	402.70	404.00	396.70	396.70	8,616,840
2021-07-12	403.80	406.90	398.90	401.80	7,095,158
2021-07-09	399.80	405.00	398.40	405.00	7,309,603
2021-07-08	408.90	408.90	395.60	397.80	13,782,638
2021-07-07	415.40	420.30	409.10	411.60	6,649,032
2021-07-06	416.00	418.30	413.30	413.30	7,996,460
2021-07-05	408.10	416.70	406.60	416.00	3,991,227
2021-07-02	409.40	412.80	406.90	407.60	5,010,369
2021-07-01	408.30	410.70	405.00	407.30	8,299,996
2021-06-30	410.80	411.40	403.90	405.90	7,536,390
2021-06-29	411.30	416.00	410.30	410.90	3,626,758
2021-06-28	415.40	418.00	411.90	411.90	5,729,891
2021-06-25	416.50	417.40	413.40	417.10	4,157,673
2021-06-24	415.00	416.20	411.90	414.70	6,639,943
2021-06-23	415.50	417.20	413.80	414.90	4,230,483
2021-06-22	418.50	420.10	415.30	416.20	4,760,753
2021-06-21	413.00	416.20	407.60	416.10	8,395,763
2021-06-18	418.20	420.50	409.50	414.80	20,502,980
2021-06-17	421.50	424.70	420.00	420.00	5,894,737
2021-06-16	423.80	426.60	422.20	422.20	8,976,641
2021-06-15	419.00	425.50	419.00	423.30	14,040,496
2021-06-14	418.50	420.60	416.90	416.90	5,259,369
2021-06-11	411.30	418.60	409.70	417.30	6,786,111
2021-06-10	415.80	417.20	412.10	412.40	8,461,876
2021-06-09	420.30	420.30	412.30	414.00	9,188,627
2021-06-08	415.50	426.40	413.80	421.80	19,783,091
2021-06-07	412.00	414.80	409.60	410.70	4,378,512
2021-06-04	411.00	412.90	409.30	409.50	5,076,691
2021-06-03	413.00	413.20	409.30	412.80	3,989,299
2021-06-02	413.00	414.30	411.30	412.80	4,834,083
2021-06-01	411.30	419.50	410.60	413.00	7,115,678
2021-05-28	415.00	416.90	411.20	411.20	7,365,227
2021-05-27	401.00	414.80	399.70	412.50	26,361,459
2021-05-26	401.00	401.70	395.30	399.60	6,852,448
2021-05-25	406.30	406.70	401.70	402.50	7,466,071

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153